NYSE:TMP | Historical Stock Price | TOMPKINS FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.42$15.73$38.53$94.35$231.07$565.901986-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$51.39$184.8922,100——
2013-12-30$50.92$183.207,700——
2013-12-27$51.26$184.4315,500——
2013-12-26$51.20$184.2117,300——
2013-12-24$51.61$185.699,700——
2013-12-23$51.51$185.3329,500——
2013-12-20$50.09$180.22118,600——
2013-12-19$48.67$175.1120,700——
2013-12-18$49.39$177.7060,100——
2013-12-17$49.10$176.6636,100——
2013-12-16$49.39$177.7026,300——
2013-12-13$48.53$174.6019,400——
2013-12-12$48.79$175.5415,500——
2013-12-11$48.07$172.9522,100——
2013-12-10$48.73$175.3230,100——
2013-12-09$49.13$176.7625,900——
2013-12-06$50.00$179.8926,000——
2013-12-05$48.86$175.7912,000——
2013-12-04$48.77$175.4733,200——
2013-12-03$49.34$177.5229,300——
2013-12-02$49.40$177.7321,100——
2013-11-29$50.10$180.2512,300——
2013-11-27$50.00$179.8930,300——
2013-11-26$49.22$177.09141,300——
2013-11-25$49.30$177.3849,200——
2013-11-22$49.23$177.1228,300——
2013-11-21$49.87$179.4317,000——
2013-11-20$49.00$176.3013,000——
2013-11-19$48.37$174.0359,600——
2013-11-18$48.18$173.3522,300——
2013-11-15$47.75$171.8026,900——
2013-11-14$47.99$172.668,400——
2013-11-13$48.45$174.3214,600——
2013-11-12$48.54$174.6421,600——
2013-11-11$48.29$173.7425,000——
2013-11-08$49.24$177.16107,700——
2013-11-07$47.75$171.8074,900——
2013-11-06$48.44$174.2811,200——
2013-11-05$48.40$174.1427,600——
2013-11-04$48.35$173.9646,700——
2013-11-01$47.98$172.6370,100——
2013-10-31$49.32$177.4553,300——
2013-10-30$50.84$181.4825,400——
2013-10-29$51.36$183.3325,100——
2013-10-28$51.50$183.8323,200——
2013-10-25$51.19$182.7315,900——
2013-10-24$50.98$181.9820,800——
2013-10-23$50.35$179.7371,000——
2013-10-22$50.59$180.5834,900——
2013-10-21$50.10$178.8437,600——
2013-10-18$49.49$176.6653,800——
2013-10-17$47.79$170.5940,700——
2013-10-16$46.95$167.5918,400——
2013-10-15$46.61$166.3833,200——
2013-10-14$46.96$167.6329,800——
2013-10-11$46.80$167.0633,100——
2013-10-10$45.19$161.3146,100——
2013-10-09$43.52$155.3532,700——
2013-10-08$43.63$155.7422,600——
2013-10-07$43.76$156.2022,600——
2013-10-04$44.37$158.3826,200——
2013-10-03$44.01$157.1025,900——
2013-10-02$44.92$160.3436,500——
2013-10-01$46.36$165.4839,200——
2013-09-30$46.22$164.9927,600——
2013-09-27$45.43$162.175,800——
2013-09-26$45.56$162.6310,300——
2013-09-25$45.57$162.6714,900——
2013-09-24$45.60$162.7719,200——
2013-09-23$45.13$161.0930,900——
2013-09-20$44.57$159.1062,000——
2013-09-19$42.76$152.6312,400——
2013-09-18$42.54$151.8541,500——
2013-09-17$42.88$153.0625,000——
2013-09-16$42.80$152.7815,000——
2013-09-13$42.65$152.246,700——
2013-09-12$42.61$152.1016,600——
2013-09-11$42.71$152.4616,900——
2013-09-10$43.00$153.4937,000——
2013-09-09$43.00$153.4920,200——
2013-09-06$42.89$153.1015,100——
2013-09-05$42.88$153.0626,000——
2013-09-04$42.89$153.1021,700——
2013-09-03$43.36$154.7824,300——
2013-08-30$43.40$154.9236,600——
2013-08-29$44.01$157.1020,200——
2013-08-28$43.41$154.9527,000——
2013-08-27$43.26$154.4223,300——
2013-08-26$44.83$160.0216,400——
2013-08-23$45.01$160.6733,400——
2013-08-22$45.60$162.7722,600——
2013-08-21$44.79$159.8823,800——
2013-08-20$45.59$162.7428,000——
2013-08-19$44.76$159.7727,400——
2013-08-16$45.03$160.7432,400——
2013-08-15$45.22$161.4223,400——
2013-08-14$45.94$163.9941,300——
2013-08-13$46.06$164.4112,400——
2013-08-12$46.66$166.5621,400——
2013-08-09$45.48$162.3418,500——
2013-08-08$46.25$165.0918,600——
2013-08-07$46.02$164.2711,300——
2013-08-06$45.96$164.0622,700——
2013-08-05$46.27$165.1613,300——
2013-08-02$45.94$163.9924,600——
2013-08-01$45.53$162.5216,500——
2013-07-31$45.13$161.0946,300——
2013-07-30$45.34$161.8418,200——
2013-07-29$45.56$162.6319,400——
2013-07-26$46.18$164.8418,400——
2013-07-25$46.59$166.3141,600——
2013-07-24$46.50$164.6377,700——
2013-07-23$48.79$172.7432,600——
2013-07-22$48.65$172.2411,500——
2013-07-19$47.89$169.5532,400——
2013-07-18$49.40$174.9025,300——
2013-07-17$48.90$173.1322,800——
2013-07-16$49.07$173.7324,300——
2013-07-15$48.50$171.7120,300——
2013-07-12$47.40$167.8123,200——
2013-07-11$46.82$165.7624,200——
2013-07-10$47.19$167.0721,300——
2013-07-09$47.02$166.4725,600——
2013-07-08$46.10$163.2145,000——
2013-07-05$46.20$163.5721,000——
2013-07-03$45.09$159.648,500——
2013-07-02$45.18$159.9511,400——
2013-07-01$45.30$160.3824,500——
2013-06-28$45.19$159.99303,700——
2013-06-27$45.33$160.4930,300——
2013-06-26$44.31$156.8729,600——
2013-06-25$44.58$157.8325,200——
2013-06-24$43.96$155.6429,400——
2013-06-21$43.59$154.3361,200——
2013-06-20$43.00$152.2427,900——
2013-06-19$43.15$152.7724,300——
2013-06-18$43.22$153.0230,400——
2013-06-17$42.47$150.3640,000——
2013-06-14$40.98$145.099,500——
2013-06-13$41.61$147.327,000——
2013-06-12$41.06$145.377,000——
2013-06-11$41.30$146.227,900——
2013-06-10$41.91$148.3813,100——
2013-06-07$41.84$148.1311,000——
2013-06-06$41.95$148.5216,100——
2013-06-05$41.24$146.0118,500——
2013-06-04$41.62$147.3527,700——
2013-06-03$42.07$148.9456,700——
2013-05-31$41.54$147.0712,600——
2013-05-30$41.76$147.853,900——
2013-05-29$41.37$146.4714,000——
2013-05-28$42.08$148.9828,200——
2013-05-24$41.34$146.3619,200——
2013-05-23$41.25$146.0411,300——
2013-05-22$40.82$144.5223,500——
2013-05-21$41.57$147.1724,100——
2013-05-20$41.72$147.7118,100——
2013-05-17$41.74$147.7840,100——
2013-05-16$41.50$146.9314,000——
2013-05-15$41.65$147.4622,400——
2013-05-14$41.68$147.5622,400——
2013-05-13$41.31$146.255,900——
2013-05-10$41.38$146.5020,900——
2013-05-09$41.40$146.5712,000——
2013-05-08$41.29$146.1819,100——
2013-05-07$41.53$147.0323,200——
2013-05-06$40.73$144.2033,700——
2013-05-03$40.60$143.7433,400——
2013-05-02$40.35$142.8535,200——
2013-05-01$40.51$142.0851,700——
2013-04-30$41.80$146.6024,900——
2013-04-29$41.07$144.0411,900——
2013-04-26$40.73$142.8527,500——
2013-04-25$42.11$147.698,400——
2013-04-24$42.46$148.9112,500——
2013-04-23$42.00$147.3014,400——
2013-04-22$41.19$144.4611,400——
2013-04-19$41.28$144.7814,900——
2013-04-18$40.95$143.6213,300——
2013-04-17$40.66$142.6032,700——
2013-04-16$41.02$143.8618,900——
2013-04-15$39.86$139.8024,900——
2013-04-12$41.28$144.787,200——
2013-04-11$41.44$145.344,800——
2013-04-10$41.78$146.5316,600——
2013-04-09$41.22$144.5710,500——
2013-04-08$41.57$145.796,600——
2013-04-05$41.74$146.3918,400——
2013-04-04$41.53$145.658,100——
2013-04-03$41.03$143.9031,700——
2013-04-02$41.32$144.9220,000——
2013-04-01$41.38$145.1315,500——
2013-03-28$42.28$148.2813,100——
2013-03-27$42.37$148.605,500——
2013-03-26$42.41$148.747,300——
2013-03-25$42.45$148.887,600——
2013-03-22$42.44$148.8416,500——
2013-03-21$42.20$148.0014,900——
2013-03-20$42.35$148.5316,600——
2013-03-19$41.64$146.0410,100——
2013-03-18$41.08$144.0814,200——
2013-03-15$41.01$143.8341,900——
2013-03-14$41.16$144.3617,000——
2013-03-13$40.88$143.377,300——
2013-03-12$40.88$143.378,300——
2013-03-11$41.00$143.7916,500——
2013-03-08$41.34$144.9915,000——
2013-03-07$41.50$145.558,700——
2013-03-06$41.00$143.798,700——
2013-03-05$40.98$143.7215,400——
2013-03-04$40.94$143.5816,400——
2013-03-01$41.12$144.2223,900——
2013-02-28$41.43$145.3025,300——
2013-02-27$41.45$145.3712,100——
2013-02-26$41.05$143.9725,700——
2013-02-25$40.28$141.2724,600——
2013-02-22$41.00$143.7926,700——
2013-02-21$40.97$143.6924,300——
2013-02-20$40.54$142.1838,100——
2013-02-19$41.00$143.7928,000——
2013-02-15$41.16$144.3638,100——
2013-02-14$41.19$144.468,200——
2013-02-13$41.37$145.0913,700——
2013-02-12$41.10$144.1534,400——
2013-02-11$41.00$143.7915,100——
2013-02-08$41.10$144.1515,000——
2013-02-07$41.39$145.163,800——
2013-02-06$41.69$146.2110,200——
2013-02-05$41.61$145.9322,200——
2013-02-04$40.94$143.5822,700——
2013-02-01$41.38$145.1336,500——
2013-01-31$40.91$143.4845,700——
2013-01-30$41.71$144.9531,800——
2013-01-29$42.59$148.0125,900——
2013-01-28$42.22$146.7226,400——
2013-01-25$41.57$144.4720,000——
2013-01-24$41.25$143.3520,400——
2013-01-23$41.28$143.4614,200——
2013-01-22$41.50$144.2219,700——
2013-01-18$40.85$141.9613,700——
2013-01-17$40.90$142.1412,200——
2013-01-16$41.29$143.4910,000——
2013-01-15$41.32$143.608,800——
2013-01-14$41.07$142.738,900——
2013-01-11$41.05$142.6614,700——
2013-01-10$41.20$143.1814,400——
2013-01-09$40.82$141.8617,600——
2013-01-08$41.07$142.7318,300——
2013-01-07$40.75$141.627,900——
2013-01-04$41.08$142.7618,500——
2013-01-03$41.18$143.1118,600——
2013-01-02$40.82$141.8639,900——